DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
137 ... ... 206'4 0'0 206'4 2200 0'1 0'0 0'1 ... ... 0
137 ... ... 196'4 0'0 196'4 2300 0'1 0'0 0'1 ... ... 0
137 ... ... 186'4 0'0 186'4 2400 0'1 0'0 0'1 ... ... 0
137 ... ... 176'4 0'0 176'4 2500 0'1 0'0 0'1 ... ... 0
137 ... ... 166'4 0'0 166'4 2600 0'1 0'0 0'1 ... ... 0
137 ... ... 156'4 0'0 156'4 2700 0'1 0'0 0'1 ... ... 0
137 ... ... 146'4 0'0 146'4 2800 0'1 0'0 0'1 ... ... 0
137 ... ... 136'4 0'0 136'4 2900 0'1 0'0 0'1 ... ... 0
137 ... ... 126'4 0'0 126'4 3000 0'1 0'0 0'1 ... ... 0
137 ... ... 116'4 0'0 116'4 3100 0'1 0'0 0'1 ... ... 0
137 ... ... 106'4 0'0 106'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 0'0 101'4 3250 0'1 0'0 0'1 ... ... 0
137 ... ... 96'4 0'0 96'4 3300 0'1 0'0 0'1 ... ... 0
137 ... ... 91'4 0'0 91'4 3350 0'1 0'0 0'1 ... ... 0
138 ... ... 86'4 0'0 86'4 3400 0'1 0'0 0'1 ... ... 0
138 ... ... 81'4 0'0 81'4 3450 0'1 0'0 0'1 ... ... 110
138 ... ... 76'4 0'0 76'4 3500 0'1 0'0 0'1 ... ... 208
138 ... ... 71'4 0'0 71'4 3550 0'1 0'0 0'1 ... ... 969
148 ... ... 66'4 0'0 66'4 3600 0'1 0'0 0'1 ... ... 1085
148 ... ... 61'4 0'0 61'4 3650 0'1 0'0 0'1 ... ... 1085
148 ... ... 56'4 0'0 56'4 3700 0'1 0'0 0'1 ... ... 1085
10 ... ... 51'5 0'0 51'5 3750 0'1 0'0 0'1 ... ... 1085
10 ... ... 46'5 0'0 46'5 3800 0'1 0'0 0'1 0'1 0'1 1085
147 ... ... 41'5 0'0 41'5 3850 0'1 0'0 0'1 ... ... 1085
148 ... ... 36'5 0'0 36'5 3900 0'1 0'0 0'1 0'1 0'1 4889
10 ... ... 31'5 0'0 31'5 3950 0'2 0'0 0'2 ... ... 4706
148 ... ... 26'6 0'0 26'6 4000 0'2 -0'1 0'3 0'2 0'2 3746
10 ... ... 22'0 0'0 22'0 4050 0'4 0'0 0'4 ... ... 3737
1 ... ... ... ... ... 4060 ... ... ... ... ... 964
10 ... ... 20'1 0'0 20'1 4070 0'5 0'0 0'5 ... ... 2725
148 ... ... 19'2 0'0 19'2 4080 0'6 0'0 0'6 ... ... 3399
10 ... ... 18'3 0'0 18'3 4090 0'7 0'0 0'7 ... ... 2515
10 ... ... 17'4 0'0 17'4 4100 1'0 0'0 1'0 ... ... 298
148 ... ... 16'5 0'0 16'5 4110 1'1 0'0 1'1 ... ... 1823
148 ... ... 15'6 0'0 15'6 4120 1'2 0'0 1'2 ... ... 2627
148 ... ... 14'7 0'0 14'7 4130 1'3 0'0 1'3 ... ... 2172
10 ... ... 14'0 0'0 14'0 4140 1'4 0'0 1'4 ... ... 2184
11 ... ... 13'1 0'0 13'1 4150 1'4 -0'1 1'5 1'4 1'4 524
10 ... ... 12'2 0'0 12'2 4160 1'6 0'0 1'6 ... ... 2037
1 ... ... 11'4 0'0 11'4 4170 2'0 0'0 2'0 ... ... 505
1 ... ... 10'6 0'0 10'6 4180 2'2 0'0 2'2 ... ... 569
1 ... ... 10'1 0'0 10'1 4190 2'5 0'0 2'5 ... ... 159
10 ... ... 9'4 0'0 9'4 4200 2'4 -0'4 3'0 2'5 2'4 461
1 ... ... 8'7 0'0 8'7 4210 3'3 0'0 3'3 ... ... 1409
20 ... ... 8'2 0'0 8'2 4220 3'6 0'0 3'6 ... ... 285
193 ... ... 7'5 0'0 7'5 4230 4'1 0'0 4'1 ... ... 56
20 ... ... 7'0 0'0 7'0 4240 4'4 0'0 4'4 ... ... 16
594 ... ... 6'4 0'0 6'4 4250 4'3 -0'5 5'0 4'7 4'3 888
227 ... ... 6'0 0'0 6'0 4260 5'4 0'0 5'4 ... ... 5
11 ... ... 5'4 0'0 5'4 4270 6'0 0'0 6'0 ... ... 5
252 ... ... 5'0 0'0 5'0 4280 6'4 0'0 6'4 ... ... 843
894 5'0 5'0 4'5 0'3 5'0 4290 7'1 0'0 7'1 ... ... 20
264 ... ... 4'2 0'0 4'2 4300 7'4 -0'2 7'6 7'4 7'4 342
45 4'0 4'0 3'7 0'1 4'0 4310 8'3 0'0 8'3 ... ... 11
45 ... ... 3'4 0'0 3'4 4320 9'0 0'0 9'0 ... ... 193
312 ... ... 3'1 0'0 3'1 4330 9'5 0'0 9'5 ... ... 20
40 ... ... 2'7 0'0 2'7 4340 10'3 0'0 10'3 ... ... 193
815 2'7 2'6 2'5 0'2 2'7 4350 11'1 0'0 11'1 ... ... 20
513 ... ... 2'3 0'0 2'3 4360 11'7 0'0 11'7 ... ... 183
768 ... ... 2'2 0'0 2'2 4370 12'5 0'0 12'5 ... ... 183
110 ... ... 2'0 0'0 2'0 4380 13'4 0'0 13'4 ... ... 10
160 ... ... 1'7 0'0 1'7 4390 14'2 0'0 14'2 ... ... 1
1815 1'6 1'5 1'5 0'1 1'6 4400 14'0 -1'1 15'1 14'0 14'0 148
758 ... ... 1'4 0'0 1'4 4410 16'0 0'0 16'0 ... ... 1
474 ... ... 1'3 0'0 1'3 4420 16'7 0'0 16'7 ... ... 10
191 ... ... 1'2 0'0 1'2 4430 17'6 0'0 17'6 ... ... 10
645 ... ... 1'1 0'0 1'1 4440 18'5 0'0 18'5 ... ... 10
1902 ... ... 1'0 0'0 1'0 4450 19'4 0'0 19'4 ... ... 1
2345 ... ... 0'7 0'0 0'7 4460 20'3 0'0 20'3 ... ... 1
213 ... ... 0'7 0'0 0'7 4470 21'2 0'0 21'2 ... ... 148
2859 ... ... 0'6 0'0 0'6 4480 22'2 0'0 22'2 ... ... 11
212 ... ... 0'6 0'0 0'6 4490 23'1 0'0 23'1 ... ... 148
1519 ... ... 0'5 0'0 0'5 4500 24'1 0'0 24'1 ... ... 1
3241 ... ... 0'5 0'0 0'5 4510 25'1 0'0 25'1 ... ... 148
827 ... ... 0'4 0'0 0'4 4550 29'0 0'0 29'0 ... ... 148
3278 0'3 0'3 0'3 0'0 0'3 4600 33'7 0'0 33'7 ... ... 148
1861 ... ... 0'3 0'0 0'3 4650 38'7 0'0 38'7 ... ... 148
5661 ... ... 0'3 0'0 0'3 4700 43'6 0'0 43'6 ... ... 148
4231 ... ... 0'2 0'0 0'2 4750 48'6 0'0 48'6 ... ... 1
3 ... ... 0'2 0'0 0'2 4800 53'6 0'0 53'6 ... ... 148
5087 ... ... 0'2 0'0 0'2 4850 58'5 0'0 58'5 ... ... 148
5320 ... ... 0'2 0'0 0'2 4900 63'5 0'0 63'5 ... ... 148
6490 ... ... 0'2 0'0 0'2 4950 68'5 0'0 68'5 ... ... 1
7491 ... ... 0'1 0'0 0'1 5000 73'4 0'0 73'4 ... ... 148
1291 ... ... 0'1 0'0 0'1 5050 78'4 0'0 78'4 ... ... 148
117 ... ... 0'1 0'0 0'1 5100 83'4 0'0 83'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5150 88'4 0'0 88'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5200 93'4 0'0 93'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5250 98'4 0'0 98'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5300 103'4 0'0 103'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5350 108'4 0'0 108'4 ... ... 148
1085 ... ... 0'1 0'0 0'1 5400 113'4 0'0 113'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5450 118'4 0'0 118'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5500 123'4 0'0 123'4 ... ... 138
1085 ... ... 0'1 0'0 0'1 5550 128'4 0'0 128'4 ... ... 138
1060 ... ... 0'1 0'0 0'1 5600 133'4 0'0 133'4 ... ... 138
196 ... ... 0'1 0'0 0'1 5700 143'4 0'0 143'4 ... ... 138
0 ... ... 0'1 0'0 0'1 5800 153'4 0'0 153'4 ... ... 137
0 ... ... 0'1 0'0 0'1 5900 163'4 0'0 163'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6000 173'4 0'0 173'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6100 183'4 0'0 183'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6200 193'4 0'0 193'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6300 203'4 0'0 203'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6400 213'4 0'0 213'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6500 223'4 0'0 223'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6600 233'4 0'0 233'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6700 243'4 0'0 243'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6800 253'4 0'0 253'4 ... ... 137
0 ... ... 0'1 0'0 0'1 6900 263'4 0'0 263'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7000 273'4 0'0 273'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7100 283'4 0'0 283'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7200 293'4 0'0 293'4 ... ... 137
0 ... ... 0'1 0'0 0'1 7300 303'4 0'0 303'4 ... ... 137
0 ... ... 0'1 0'0 0'1 8300 403'4 0'0 403'4 ... ... 137
0 ... ... 0'1 0'0 0'1 9000 473'4 0'0 473'4 ... ... 137
0 ... ... 0'1 0'0 0'1 10000 573'4 0'0 573'4 ... ... 137
0 ... ... 0'1 0'0 0'1 11000 673'4 0'0 673'4 ... ... 137
0 ... ... 0'1 0'0 0'1 12000 773'4 0'0 773'4 ... ... 137
0 ... ... 0'1 0'0 0'1 13000 873'4 0'0 873'4 ... ... 137
0 ... ... 0'1 0'0 0'1 14000 973'4 0'0 973'4 ... ... 137
0 ... ... 0'1 0'0 0'1 15000 1073'4 0'0 1073'4 ... ... 137

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.